大學光 (3218)-第一金-台南券商分點個股進出

台股 » 個股 » 大學光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大學光

(3218)

可現股當沖

股價
243.5
漲跌
▲7.5
漲幅
+3.18%
成交量
468張
產業
上櫃生技醫療類股
371人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大學光 (3218)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1.3	241.62	0	0.00	236.00	1.3	690	0.19%
2024/04/19	1.4	247.65	0	0.00	246.50	1.4	681	0.20%
2024/04/18	0.4	253.88	0	0.00	255.50	0.4	676	0.06%
2024/04/17	0.1	257.25	0	0.00	260.00	0.1	684	0.01%
2024/04/16	6.4	260.55	0	0.00	256.00	6.4	681	0.94%
2024/04/15	2.5	267.25	0	0.00	267.00	2.5	665	0.38%
2024/04/12	0.1	271.00	0	0.00	269.50	0.1	658	0.01%
2024/04/10	0.1	272.00	0	0.00	271.50	0.1	649	0.02%
2024/04/03	0.3	272.00	0	0.00	271.50	0.3	638	0.05%
2024/04/02	1.1	274.02	3	272.50	273.50	-2	635	-0.31%
2024/04/01	3	275.67	1	275.50	276.50	2	631	0.32%
2024/03/26	2.4	270.67	0	0.00	268.50	2.4	642	0.37%
2024/03/22	2.2	275.04	0	0.00	275.50	2.2	643	0.34%
2024/03/20	6	275.25	7	274.07	274.00	-1	645	-0.15%
2024/03/19	0	274.75	0	0.00	274.00	0	639	0.00%
2024/03/18	0.2	269.17	0.1	270.00	274.00	0.1	628	0.02%
2024/03/15	2	275.41	0	0.00	271.00	2	617	0.33%
2024/03/14	0.4	281.00	0	0.00	281.00	0.4	599	0.06%
2024/03/13	2	290.02	1	293.00	293.00	1	573	0.18%
2024/03/12	4	290.47	1	292.00	290.50	3	563	0.54%
2024/03/11	3	283.00	0.1	285.00	283.00	2.9	559	0.52%
2024/03/08	7.1	283.93	0	0.00	282.50	7.1	557	1.28%
2024/03/07	1	288.04	0	0.00	287.50	1	549	0.19%
2024/03/06	0	296.75	0	0.00	294.50	0	537	0.00%
2024/03/04	0	0.00	0.2	304.67	300.00	-0.2	533	-0.03%
2024/03/01	0	0.00	0.5	301.56	304.00	-0.5	525	-0.09%
2024/02/29	0	0.00	0.6	300.84	301.00	-0.6	514	-0.12%
2024/02/27	0	0.00	0.2	294.00	293.00	-0.2	503	-0.04%
2024/02/26	0	296.00	0.4	296.50	295.00	-0.4	490	-0.07%
2024/02/23	4	302.37	0.2	305.50	298.50	3.8	486	0.78%
2024/02/22	0	0.00	13	297.15	299.00	-13	472	-2.74%
2024/02/21	4	286.00	0	0.00	285.00	4	442	0.90%
2024/02/20	0	279.00	0	0.00	285.00	0	445	0.00%
2024/02/19	0	281.50	0	0.00	280.00	0	450	0.00%
2024/02/16	0	0.00	0	278.00	277.50	0	447	0.00%
2024/02/05	0	271.00	0.4	275.00	277.00	-0.4	433	-0.09%
2024/02/02	0.6	270.81	0	0.00	269.00	0.6	424	0.14%
2024/02/01	0.4	272.64	0	0.00	272.50	0.4	416	0.10%
2024/01/31	2.1	279.82	0	0.00	275.00	2.1	412	0.51%
2024/01/30	1	282.00	0	0.00	281.50	1	403	0.25%
2024/01/26	0	0.00	1.1	285.45	289.50	-1.1	383	-0.29%
2024/01/25	1	279.50	0	0.00	279.50	1	373	0.27%
2024/01/22	1	282.50	3	283.00	281.50	-2	366	-0.55%
2024/01/19	0	283.00	0	0.00	282.00	0	363	0.01%
2024/01/18	0.1	288.00	0	0.00	284.00	0.1	360	0.01%
2024/01/17	3	291.00	0	0.00	288.50	3	355	0.84%
2024/01/16	0	0.00	3.1	287.50	288.00	-3.1	339	-0.90%
2024/01/12	1	282.50	0	0.00	279.50	1	334	0.30%
2024/01/11	0	0.00	1	285.00	283.00	-1	337	-0.30%
2024/01/10	0	276.25	0	0.00	275.00	0	327	0.00%
2024/01/08	0	275.00	0	0.00	273.50	0	325	0.00%
2024/01/04	1.1	272.19	0	0.00	271.50	1.1	325	0.34%
2023/12/29	0	279.00	0	0.00	277.00	0	324	0.01%
2023/12/28	0	0.00	1	278.50	278.00	-1	323	-0.31%
2023/12/27	0.5	276.00	0	0.00	275.50	0.5	321	0.16%
2023/12/26	1.2	273.92	0	0.00	275.50	1.2	319	0.37%
2023/12/25	0	0.00	1	275.00	276.00	-1	318	-0.31%
2023/12/22	0.4	267.21	0	0.00	267.50	0.4	313	0.11%
2023/12/21	1.4	270.88	0	0.00	271.00	1.4	306	0.46%
2023/12/20	4.8	273.72	0	274.50	271.50	4.8	297	1.62%
2023/12/19	2.3	279.80	0	280.00	278.00	2.2	285	0.78%
2023/12/18	0.3	282.06	0	0.00	281.00	0.3	281	0.10%
2023/12/13	0.4	283.46	0	0.00	287.00	0.4	272	0.13%
2023/12/11	1.3	284.30	0	0.00	283.50	1.3	268	0.47%
2023/12/08	0	289.50	0	0.00	288.50	0	265	0.00%
2023/12/07	1.1	287.62	1	291.00	287.00	0.1	264	0.02%
2023/12/06	1	289.00	0	0.00	289.00	1	262	0.38%
2023/12/05	0	0.00	0	292.00	290.50	0	261	0.00%
2023/12/01	0	293.50	0	0.00	291.00	0	258	0.00%
2023/11/30	0	291.25	0	0.00	289.00	0	255	0.00%
2023/11/29	1.1	292.91	0.5	296.50	292.00	0.6	253	0.24%
2023/11/27	0.5	299.50	1	302.50	295.00	-0.5	253	-0.20%
2023/11/24	0.1	293.00	5	295.90	295.50	-4.9	253	-1.93%
2023/11/21	1.2	281.33	0	0.00	281.00	1.2	248	0.50%
2023/11/20	3.1	284.56	0	0.00	284.50	3.1	244	1.26%
2023/11/17	6.4	283.84	3	286.67	284.00	3.4	239	1.42%
2023/11/16	0.8	290.95	0	0.00	289.00	0.8	235	0.36%
2023/11/13	0.1	296.75	0	0.00	295.50	0.1	226	0.04%
2023/11/10	0.2	299.52	0	0.00	297.50	0.2	229	0.08%
2023/11/08	0	0.00	1	307.50	303.00	-1	231	-0.43%
2023/11/07	1	301.51	0	0.00	301.50	1	231	0.43%
2023/11/03	0.2	303.00	0	0.00	301.50	0.2	233	0.09%
2023/11/01	0.1	300.00	0	0.00	300.00	0.1	236	0.02%
2023/10/31	1.3	299.20	0	0.00	297.00	1.3	237	0.55%
2023/10/30	0.1	307.00	0	0.00	306.00	0.1	239	0.02%
2023/10/27	2.1	307.57	1	311.00	308.50	1.1	240	0.46%
2023/10/26	0.4	315.00	0	0.00	312.00	0.4	243	0.14%
2023/10/25	0.1	311.00	0	0.00	310.00	0.1	241	0.04%
2023/10/24	0	302.00	0	0.00	304.50	0	239	0.00%
2023/10/20	1.4	299.92	0	0.00	301.50	1.4	243	0.59%
2023/10/19	0.7	314.97	0	0.00	308.00	0.7	237	0.31%
2023/10/18	0.2	321.60	0	0.00	321.50	0.2	237	0.06%
2023/10/16	0	329.00	0	0.00	325.50	0	248	0.00%
2023/10/13	1	330.52	0	0.00	328.50	1	254	0.39%
2023/10/11	0	338.00	0	0.00	338.50	0	263	0.00%
2023/10/06	0	0.00	0	335.50	333.00	0	264	0.00%
2023/10/05	0	0.00	0.1	331.50	328.00	-0.1	268	-0.03%
2023/10/04	0.1	327.81	0	331.50	331.00	0.1	274	0.02%
2023/09/28	0	0.00	0	345.00	336.00	0	293	-0.01%
2023/09/27	0	0.00	0.1	343.50	340.50	-0.1	296	-0.02%
2023/09/26	0	341.50	0	343.00	341.00	0	296	-0.01%
2023/09/25	0.1	328.50	0.1	334.50	337.50	0	298	0.02%
2023/09/22	0.1	325.50	0	0.00	325.00	0.1	304	0.03%
2023/09/20	0	0.00	0.1	333.00	329.00	-0.1	326	-0.02%
2023/09/19	0	0.00	0.2	335.75	333.00	-0.2	330	-0.06%
2023/09/18	0	341.00	0.2	338.48	337.00	-0.2	331	-0.06%
2023/09/15	0	0.00	0.1	337.00	336.50	-0.1	337	-0.03%
2023/09/14	0.3	331.33	0	0.00	332.50	0.3	339	0.09%
2023/09/13	0.3	327.85	0	0.00	324.50	0.3	342	0.09%
2023/09/12	0	325.50	0	0.00	322.00	0	360	0.00%
2023/09/06	0	340.00	0	0.00	338.00	0	398	0.01%
2023/09/01	0.2	350.50	1	342.00	349.00	-0.8	417	-0.19%
2023/08/30	0	335.50	0	0.00	334.00	0	408	0.00%
2023/08/29	0.1	323.95	0	0.00	323.00	0.1	406	0.01%
2023/08/28	0	319.50	0	0.00	318.50	0	401	0.01%
2023/08/25	1.1	322.27	0	0.00	321.50	1.1	399	0.28%
2023/08/24	25	359.00	0	0.00	359.00	25	391	6.39%
2023/08/22	4	366.88	0	0.00	358.00	4	381	1.05%
2023/08/21	0	373.25	0	0.00	369.00	0	379	0.00%
2023/08/17	0	381.00	0	0.00	379.50	0	387	0.00%
2023/08/14	0	378.00	0	0.00	380.50	0	389	0.00%
2023/08/10	0	380.00	0	0.00	377.00	0	391	0.00%
2023/08/09	2	376.51	0	0.00	377.00	2	390	0.51%
2023/08/08	1.1	375.88	0	0.00	372.50	1.1	400	0.26%
2023/07/28	0	393.50	0	0.00	397.50	0	416	0.00%
2023/07/20	0	397.00	0	0.00	397.00	0	425	0.00%
2023/07/19	0	0.00	2	397.50	397.00	-2	424	-0.47%
2023/07/18	2	386.47	0	0.00	384.00	2	421	0.48%
2023/07/13	1	388.50	0	0.00	389.00	1	469	0.21%
2023/07/12	0	394.50	0	0.00	392.00	0	470	0.00%
2023/07/07	2.3	405.45	0	0.00	403.00	2.3	487	0.46%
2023/07/06	1	420.00	0	0.00	419.00	1	488	0.20%
2023/07/05	4	421.63	0	0.00	422.00	4	496	0.81%
2023/07/04	0	0.00	2	435.00	429.00	-2	506	-0.39%
2023/07/03	4	422.50	0	0.00	428.00	4	520	0.77%
2023/06/30	2	424.25	0	0.00	424.00	2	551	0.36%
2023/06/29	0	0.00	7	426.86	437.00	-7	618	-1.13%
2023/06/21	0	409.25	0	0.00	402.50	0	676	0.00%
2023/06/19	6	413.50	0	0.00	412.50	6	678	0.88%
2023/06/16	22	418.25	0	0.00	418.00	22	679	3.24%
2023/06/15	0	0.00	2	401.50	398.00	-2	667	-0.30%
2023/06/13	2.3	383.48	0	0.00	395.50	2.3	694	0.33%
2023/06/12	0	397.00	0	0.00	389.50	0	691	0.00%
2023/06/08	3	419.50	5	420.40	419.00	-2	686	-0.29%
2023/06/07	0	409.00	4	410.50	408.00	-4	679	-0.59%
2023/06/06	1	401.00	0	0.00	398.00	1	678	0.15%
2023/06/05	4	401.13	1	408.00	403.00	3	681	0.44%
2023/06/02	1	398.03	2	403.00	401.00	-1	683	-0.15%
2023/06/01	0	398.50	0	0.00	398.00	0	686	0.00%
2023/05/30	2	391.76	0	0.00	391.00	2	688	0.30%
2023/05/29	1	395.00	0	0.00	395.50	1	690	0.14%
2023/05/26	1	391.00	0	0.00	388.00	1	691	0.14%
2023/05/25	2	393.75	0	0.00	393.00	2	688	0.29%
2023/05/23	0	403.00	0	0.00	405.50	0	691	0.00%
2023/05/15	0	388.50	1	394.00	383.50	-1	713	-0.14%
2023/05/12	1	390.03	0	0.00	390.00	1	721	0.14%
2023/05/11	0	408.86	0	0.00	405.00	0	719	0.00%
2023/05/10	0	0.00	1	422.00	423.00	-1	720	-0.14%
2023/05/04	0.1	407.50	0	0.00	405.50	0.1	735	0.01%
2023/05/02	0	0.00	1	407.00	400.00	-1	750	-0.13%
2023/04/28	0	0.00	2	400.50	401.00	-2	758	-0.26%
2023/04/25	2	393.25	0.1	398.00	391.50	2	816	0.24%
2023/04/21	1	403.00	1	416.00	395.50	0	821	0.00%
2023/04/20	1	410.00	1	406.50	405.50	0	821	0.00%
2023/04/19	13	428.12	9.1	423.28	413.50	3.9	827	0.47%
2023/04/18	1	423.00	0	416.50	425.00	1	803	0.12%
2023/04/11	0	406.50	0	0.00	405.00	0	826	0.00%
2023/04/07	1	393.50	1	388.50	387.50	0	814	0.00%
2023/03/31	3.2	399.87	2	395.50	395.50	1.2	794	0.16%
2023/03/30	2	414.00	2	414.50	416.50	0	764	0.00%
2023/03/29	0	0.00	1.1	382.37	387.50	-1.1	691	-0.15%
2023/03/27	1	366.00	0.1	358.00	360.00	0.9	640	0.15%
2023/03/21	2	345.75	2	351.00	355.00	0	639	0.00%
2023/03/20	1	340.50	1	340.00	340.00	0	640	0.00%
2023/03/16	3	353.00	3	354.83	348.00	0	647	0.00%
2023/03/14	0	0.00	1	329.07	338.50	-1	653	-0.15%
2023/03/10	1	321.00	0	0.00	320.50	1	719	0.14%
2023/03/07	0.1	335.00	0	0.00	331.00	0.1	740	0.01%
2023/02/21	0	324.00	0	0.00	330.50	0	825	0.00%
2023/02/14	0	328.00	0	0.00	326.00	0	839	0.00%
2023/02/13	0	343.00	0	0.00	335.50	0	828	0.00%
2023/02/03	0	0.00	0	329.50	326.00	0	785	0.00%
2023/02/01	0	0.00	1	333.00	331.00	-1	786	-0.13%
2023/01/31	1	325.50	1	323.00	325.50	0	781	0.00%
2023/01/30	1	320.00	1	322.50	325.00	0	772	0.00%
2023/01/17	1	329.00	0	0.00	324.00	1	763	0.13%
2023/01/16	0	0.00	6	322.00	327.50	-6	739	-0.81%
2023/01/13	0	0.00	1	308.00	308.00	-1	711	-0.14%
2023/01/06	1	309.00	1	312.00	308.00	0	695	0.00%
2023/01/05	0	0.00	1	317.00	309.00	-1	695	-0.14%
2023/01/03	2	294.50	2	301.50	299.00	0	659	0.00%
2022/12/30	2	297.50	1	298.00	298.50	1	642	0.16%
2022/12/23	1	294.00	1	290.50	290.00	0	638	0.00%
2022/12/22	0	0.00	0.1	283.00	289.50	-0.1	638	-0.02%
2022/12/21	10.1	284.25	10	281.60	283.00	0.1	639	0.02%
2022/12/09	0	0.00	0	293.00	292.00	0	626	0.00%
2022/12/07	0	0.00	0	298.00	298.50	0	609	0.00%
2022/12/06	0	297.00	0	0.00	298.00	0	589	0.00%
2022/12/05	1	303.48	11	298.41	303.00	-10	574	-1.74%
2022/12/02	0	0.00	18	283.81	286.00	-18	529	-3.40%
2022/11/25	1	266.50	25	276.58	274.00	-24	479	-5.00%
2022/11/24	2	263.00	3	262.67	262.00	-1	463	-0.22%
2022/11/23	0	0.00	2	256.00	261.50	-2	464	-0.43%
2022/11/15	2	249.00	0	0.00	246.00	2	478	0.42%
2022/11/14	6	259.08	0	0.00	252.00	6	491	1.22%
2022/11/11	0	0.00	1	277.00	272.00	-1	481	-0.21%
2022/11/09	0	0.00	2	265.50	261.50	-2	522	-0.38%
2022/11/08	0	0.00	6	263.50	261.00	-6	522	-1.15%
2022/11/04	0	0.00	1	261.00	254.00	-1	531	-0.19%
2022/11/02	0	0.00	0.1	252.50	252.50	-0.1	530	-0.01%
2022/10/18	3	265.00	0	0.00	262.00	3	568	0.53%
2022/10/17	6	263.58	0	0.00	262.00	6	574	1.04%
2022/10/13	4	263.63	0	0.00	253.50	4	576	0.69%
2022/10/05	0	0.00	6	282.25	278.50	-6	635	-0.94%
2022/10/04	0	0.00	1	281.00	275.50	-1	663	-0.15%
2022/10/03	10	278.80	0	0.00	274.00	10	678	1.47%
2022/09/30	18	283.47	0	0.00	282.50	18	684	2.63%
2022/09/29	7	293.79	0	0.00	295.00	7	697	1.00%
2022/09/28	2	295.50	0	0.00	281.00	2	700	0.29%
2022/09/27	8	286.19	0	0.00	296.00	8	699	1.14%
2022/09/22	0	0.00	0	294.50	298.50	0	703	-0.01%
2022/09/20	5	303.00	1	303.50	305.00	4	696	0.57%
2022/09/19	3	300.50	0	0.00	300.50	3	693	0.43%
2022/09/16	0	305.00	1	309.00	310.00	-1	693	-0.14%
2022/09/14	0	0.00	1	318.00	312.00	-1	699	-0.14%
2022/09/12	0	0.00	8	318.38	318.50	-8	698	-1.14%
2022/09/08	0	306.00	5	311.00	312.00	-5	695	-0.72%
2022/09/07	3	292.00	3	301.51	302.50	0	690	0.00%
2022/09/06	5	308.40	0	309.00	308.00	5	684	0.73%
2022/09/05	0	0.00	1	324.00	313.00	-1	680	-0.15%
2022/09/02	0	0.00	2	323.00	319.00	-2	680	-0.29%
2022/09/01	0	0.00	1	324.50	319.00	-1	677	-0.15%
2022/08/31	17	321.80	0	321.85	318.50	17	676	2.52%
2022/08/30	2	335.00	0	0.00	335.00	2	661	0.30%
2022/08/29	0	339.00	0	0.00	336.50	0	644	0.00%
2022/08/25	2	362.50	13	357.31	355.50	-11	636	-1.73%
2022/08/24	0	0.00	30	351.75	353.00	-30	623	-4.81%
2022/08/23	2	337.00	0	0.00	341.00	2	612	0.33%
2022/08/22	18	339.22	0	0.00	338.00	18	606	2.97%
2022/08/19	25	339.92	3	344.00	339.00	22	596	3.69%
2022/08/17	0	360.50	0	0.00	355.00	0	571	0.00%
2022/08/16	4	338.00	8	339.88	343.50	-4	553	-0.72%
2022/08/15	0	0.00	3	330.00	329.50	-3	522	-0.57%
2022/08/12	4	321.38	0	0.00	323.00	4	524	0.76%
2022/08/10	0	0.00	3	346.00	337.50	-3	516	-0.58%
2022/08/09	0	0.00	4	342.75	344.00	-4	517	-0.77%
2022/08/08	0	0.00	4	338.50	339.50	-4	519	-0.77%
2022/08/05	3	327.83	3	330.50	335.50	0	527	0.00%
2022/07/29	0	0.00	3	334.00	327.50	-3	503	-0.60%
2022/07/28	1	322.00	11	328.36	329.00	-10	502	-1.99%
2022/07/27	0	0.00	1	321.00	320.00	-1	502	-0.20%
2022/07/26	0	0.00	1	321.00	319.00	-1	501	-0.20%
2022/07/25	9	313.56	4	314.75	316.00	5	498	1.00%
2022/07/22	4	308.63	0	0.00	308.00	4	496	0.80%
2022/07/19	0	0.00	2	327.50	318.00	-2	506	-0.39%
2022/07/18	0	0.00	3	322.89	325.50	-3	506	-0.60%
2022/07/15	0	314.85	0	0.00	311.50	0	492	0.00%
2022/07/14	0	311.50	0	0.00	314.00	0	478	0.01%
2022/07/11	2	298.25	2	303.00	301.00	0	404	0.00%
2022/07/08	1	308.00	1.1	309.36	310.00	-0.1	383	-0.01%
2022/07/07	1	297.50	1	303.50	293.50	0	368	0.00%
2022/06/24	0	0.00	3	284.50	283.50	-3	356	-0.84%
2022/06/23	0	273.50	0	0.00	279.50	0	355	0.00%
2022/06/22	0	0.00	8	284.50	279.50	-8	353	-2.26%
2022/06/21	0	0.00	3	278.00	279.50	-3	345	-0.87%
2022/06/17	0	0.00	0	266.00	269.00	0	343	0.00%
2022/06/16	0	270.38	0	0.00	268.50	0	343	0.00%
2022/06/15	3	275.00	0	0.00	271.50	3	348	0.86%
2022/06/14	11	278.00	1	284.00	280.00	10	352	2.84%
2022/06/13	1	279.50	0	0.00	284.00	1	364	0.27%
2022/06/10	0	0.00	1	285.00	284.00	-1	368	-0.27%
2022/06/09	0	0.00	1	281.00	280.00	-1	380	-0.26%
2022/06/08	0	0.00	0	273.00	274.50	0	399	0.00%
2022/06/07	1	280.00	0	0.00	274.50	1	400	0.25%
2022/06/06	0	0.00	7	272.29	276.00	-7	400	-1.75%
2022/06/02	0	0.00	6	265.50	267.50	-6	398	-1.51%
2022/06/01	0	0.00	5	262.10	261.50	-5	396	-1.26%
2022/05/31	0	0.00	3	260.00	259.00	-3	391	-0.77%
2022/05/30	0	0.00	3	261.00	258.00	-3	391	-0.77%
2022/05/24	0	0.00	1	260.00	248.50	-1	390	-0.26%
2022/05/23	0	0.00	6	258.00	258.50	-6	391	-1.53%
2022/05/20	0	0.00	2	255.50	254.50	-2	394	-0.51%
2022/05/16	0	255.00	0	0.00	246.00	0	385	0.00%
2022/05/13	26	257.81	0	0.00	258.50	26	387	6.71%
2022/05/06	0	0.00	1	238.50	241.00	-1	380	-0.26%
2022/05/05	0	0.00	1	236.00	230.00	-1	373	-0.27%
2022/05/04	1	227.00	0	0.00	226.00	1	367	0.27%
2022/05/03	1	238.00	0	0.00	237.00	1	358	0.28%
2022/04/28	0	0.00	2	248.50	247.00	-2	353	-0.57%
2022/04/22	1	248.54	0	0.00	244.50	1	318	0.32%
2022/04/14	0	0.00	1	272.50	271.00	-1	312	-0.32%
2022/04/12	2	261.51	0	0.00	262.50	2	312	0.64%
2022/04/11	4	266.75	0	0.00	266.50	4	310	1.29%
2022/04/07	3	274.67	0.1	283.00	273.00	2.9	302	0.96%
2022/04/06	0.1	297.00	7	296.14	285.50	-6.9	295	-2.34%
2022/04/01	0	0.00	19	289.18	288.50	-19	280	-6.77%
2022/03/31	5	279.00	1	284.00	279.50	4	266	1.50%
2022/03/30	3	275.50	0	0.00	276.00	3	259	1.15%
2022/03/29	10	275.90	0	0.00	276.00	10	260	3.84%
2022/03/25	4	272.63	0	0.00	273.00	4	259	1.54%
2022/03/24	1	272.00	0	0.00	272.00	1	257	0.39%
2022/03/22	1	272.50	0	0.00	272.50	1	258	0.39%
2022/03/21	1	274.00	0	0.00	275.00	1	256	0.39%
2022/03/18	0	0.00	0	278.00	274.50	0	257	0.00%
2022/03/17	0	276.00	0	0.00	277.00	0	252	0.00%
2022/03/16	3	283.50	0	0.00	276.00	3	247	1.21%
2022/03/14	1	309.50	1	302.00	312.00	0	235	0.00%
2022/03/11	0	0.00	6	297.42	300.50	-6	220	-2.72%
2022/03/09	0	0.00	1	269.00	276.00	-1	197	-0.51%
2022/03/08	1	259.50	0	0.00	259.50	1	197	0.51%
2022/02/25	0	274.50	0	0.00	270.00	0	242	0.00%
2022/02/24	0	277.50	0	0.00	273.00	0	250	0.00%
2022/02/23	1	284.00	0	0.00	283.50	1	252	0.40%
2022/02/22	1	292.50	1	292.00	288.00	0	261	0.00%
2022/02/18	0	0.00	0.1	287.50	290.00	-0.1	267	-0.02%
2022/02/16	0	0.00	1	288.00	288.00	-1	270	-0.37%
2022/02/15	1	288.00	1	286.50	287.00	0	275	0.00%
2022/02/11	0	0.00	0.2	279.77	280.00	-0.2	268	-0.06%
2022/02/07	0.1	264.50	0	0.00	266.50	0.1	256	0.04%
2022/01/26	0	0.00	1	266.00	266.50	-1	257	-0.39%
2022/01/20	0	0.00	15	265.80	267.00	-15	266	-5.63%
2022/01/19	1	273.00	0	0.00	272.00	1	264	0.38%
2022/01/18	0.1	279.50	0	0.00	276.00	0.1	266	0.02%
2022/01/12	0	0.00	1.1	276.91	279.00	-1.1	269	-0.41%
2022/01/11	0	270.50	2.1	270.98	269.00	-2.1	267	-0.78%
2022/01/10	2	264.50	0	0.00	264.00	2	267	0.75%
2021/12/29	0	0.00	1	281.00	282.00	-1	312	-0.32%
2021/12/28	0	0.00	1	282.00	281.00	-1	324	-0.31%
2021/12/14	0	0.00	3	281.67	280.50	-3	337	-0.89%
2021/12/09	1	290.00	1	285.50	280.00	0	336	0.00%
2021/12/08	0.1	287.50	15	286.00	289.00	-14.9	334	-4.45%
2021/12/07	0.2	279.33	0	0.00	279.50	0.2	328	0.05%
2021/12/06	1	275.50	0	0.00	274.50	1	327	0.30%
2021/12/02	1	270.00	0	0.00	270.00	1	323	0.31%
2021/12/01	2	274.25	0	0.00	273.00	2	322	0.62%
2021/11/30	0	0.00	2	282.00	283.50	-2	316	-0.63%
2021/11/29	2	267.25	0	0.00	266.50	2	306	0.65%
2021/11/26	0	0.00	1	278.00	269.50	-1	304	-0.33%
2021/11/25	5	267.30	0	0.00	270.50	5	305	1.64%
2021/11/24	9	270.61	0	0.00	270.50	9	299	3.01%
2021/11/23	2	278.50	0	0.00	278.00	2	291	0.69%
2021/11/22	0	0.00	0.2	285.50	284.00	-0.2	286	-0.05%
2021/11/19	5	289.60	3	286.00	287.00	2	288	0.69%
2021/11/17	1.1	286.14	0	0.00	288.00	1.1	279	0.38%
2021/11/12	1.1	298.00	0	0.00	294.00	1.1	279	0.38%
2021/11/11	1	300.50	1	300.00	302.00	0	274	0.00%
2021/11/02	1	316.50	0	0.00	317.00	1	306	0.33%
2021/11/01	1	314.00	0	0.00	317.00	1	308	0.32%
2021/10/29	0	0.00	3	313.17	318.00	-3	323	-0.93%
2021/10/27	1	304.50	0	0.00	304.50	1	325	0.31%
2021/10/26	3.1	302.37	0	0.00	304.50	3.1	332	0.92%
2021/10/25	0.1	308.00	0	0.00	304.00	0.1	346	0.01%
2021/10/19	0	316.00	0	0.00	313.50	0	421	0.00%
2021/10/14	0	0.00	1	330.50	328.00	-1	517	-0.19%
2021/10/08	0	0.00	0.1	331.74	340.00	-0.1	539	-0.02%
2021/10/06	0	0.00	2	334.00	324.00	-2	545	-0.37%
2021/10/05	0	0.00	2	316.00	318.50	-2	541	-0.37%
2021/09/23	0	0.00	1	303.00	302.50	-1	650	-0.15%
2021/09/22	0	0.00	1	299.50	296.00	-1	670	-0.15%
2021/09/17	1	288.50	0	0.00	295.00	1	703	0.14%
2021/09/15	0.1	300.00	0	0.00	299.50	0.1	863	0.01%
2021/09/08	0	0.00	1	306.50	304.00	-1	1,013	-0.10%
2021/09/07	0	0.00	1	307.50	305.50	-1	1,014	-0.10%
2021/09/06	2	305.25	0	0.00	304.00	2	1,016	0.20%
2021/09/03	1	314.00	0	0.00	314.00	1	1,020	0.10%
2021/09/01	1	312.00	0	0.00	312.00	1	1,020	0.10%
2021/08/30	0	0.00	1	314.00	311.00	-1	1,014	-0.10%
2021/08/25	1	311.00	0	0.00	310.50	1	1,070	0.09%
2021/08/19	1.1	302.84	0	0.00	297.50	1.1	1,089	0.10%
2021/08/17	0.1	312.50	0	0.00	305.50	0.1	1,116	0.01%
2021/08/11	0	325.00	0	0.00	323.50	0	1,136	0.00%
2021/08/06	0	0.00	2	343.75	336.50	-2	1,181	-0.17%
2021/08/05	1.1	335.68	0	0.00	335.00	1.1	1,189	0.09%
2021/08/04	1	346.00	3	361.67	339.00	-2	1,203	-0.17%
2021/08/03	2	351.00	1	364.00	351.00	1	1,206	0.08%
2021/07/30	2	359.50	0	0.00	357.50	2	1,219	0.16%
2021/07/29	0	0.00	6	365.00	368.00	-6	1,216	-0.49%
2021/07/28	6	343.92	2	348.00	345.50	4	1,207	0.33%
2021/07/27	3.1	367.57	1	378.50	359.00	2.1	1,208	0.17%
2021/07/26	1	379.00	14.2	378.46	378.50	-13.2	1,207	-1.09%
2021/07/23	3.1	351.02	0	0.00	363.00	3.1	1,190	0.26%
2021/07/22	0.1	355.00	2	360.25	362.00	-2	1,175	-0.17%
2021/07/20	3	352.67	10	364.65	342.50	-7	1,143	-0.61%
2021/07/19	6	335.58	15	335.33	349.50	-9	1,086	-0.83%
2021/07/13	2.1	316.06	0	0.00	305.50	2.1	1,053	0.19%
2021/07/12	7	321.64	0	0.00	321.50	7	1,046	0.67%
2021/07/09	1	325.50	0	0.00	326.00	1	1,051	0.10%
2021/07/08	0	0.00	3	341.00	338.00	-3	1,050	-0.29%
2021/07/07	0	0.00	2	336.50	322.50	-2	1,046	-0.19%
2021/07/06	5	324.40	0	0.00	322.00	5	1,058	0.47%
2021/07/05	2	325.00	1	334.50	336.50	1	1,064	0.09%
2021/07/01	0	0.00	0.2	351.50	334.50	-0.2	1,048	-0.02%
2021/06/28	2	355.25	0	0.00	352.00	2	1,135	0.18%
2021/06/25	26.4	360.77	15	396.50	352.00	11.4	1,130	1.01%
2021/06/24	30.1	389.28	2	397.25	386.00	28.1	1,051	2.67%
2021/06/23	0	0.00	5	396.00	414.00	-5	1,025	-0.49%
2021/06/22	7	371.71	2	376.50	376.50	5	1,012	0.49%
2021/06/18	0	0.00	19.1	331.11	337.00	-19.1	1,009	-1.89%
2021/06/17	2	322.50	2	319.50	315.50	0	1,002	0.00%
2021/06/03	1	314.00	24	331.79	313.00	-23	1,268	-1.81%
2021/06/02	0	0.00	19	320.63	324.50	-19	1,241	-1.53%
2021/06/01	1	306.50	3	319.50	306.50	-2	1,228	-0.16%
2021/05/27	1	313.00	1	316.00	303.00	0	1,217	0.00%
2021/05/26	1	307.00	4.1	310.99	313.00	-3.1	1,211	-0.25%
2021/05/25	0	0.00	5	308.70	295.00	-5	1,199	-0.42%
2021/05/21	5	303.30	0	0.00	303.00	5	1,191	0.42%
2021/05/19	2	311.00	0	0.00	301.00	2	1,206	0.17%
2021/05/18	0	0.00	1	293.00	306.00	-1	1,204	-0.08%
2021/05/17	2	282.00	0	0.00	281.00	2	1,198	0.17%
2021/05/13	2	268.00	2	284.00	290.00	0	1,152	0.00%
2021/05/12	0	0.00	1	311.00	280.50	-1	1,143	-0.09%
2021/05/11	45	312.19	0	0.00	307.00	45	1,126	3.99%
2021/05/10	16	328.41	1.1	331.71	329.50	15	1,111	1.34%
2021/05/07	1	306.00	0	0.00	311.00	1	1,099	0.09%
2021/05/05	0	0.00	2	300.00	296.00	-2	1,098	-0.18%
2021/05/04	2	286.00	5	317.10	295.50	-3	1,097	-0.27%
2021/05/03	5	310.00	5	318.60	309.50	0	1,090	0.00%
2021/04/29	0	0.00	9	310.50	309.50	-9	1,077	-0.84%
2021/04/28	0	0.00	2	291.25	294.00	-2	1,062	-0.19%
2021/04/27	2	297.50	3	296.50	296.50	-1	1,067	-0.09%
2021/04/26	0	0.00	1	292.00	293.50	-1	1,069	-0.09%
2021/04/22	1	284.50	0.1	288.50	285.50	1	1,091	0.09%
2021/04/20	0.1	296.00	0	0.00	294.00	0.1	1,094	0.00%
2021/04/16	0	0.00	6	304.50	301.00	-6	1,113	-0.54%
2021/04/15	0	0.00	26	297.73	300.00	-26	1,135	-2.29%
2021/04/14	10	292.75	50	291.85	295.50	-40	1,159	-3.45%
2021/04/13	14	295.36	20	305.03	290.50	-6	1,160	-0.52%
2021/04/12	21.2	308.55	6.4	341.90	303.00	14.8	1,153	1.28%
2021/04/09	2	330.00	16	334.59	336.00	-14	1,139	-1.23%
2021/04/08	5	326.89	0	0.00	328.00	5	1,131	0.44%
2021/04/07	10	327.20	11	326.05	328.00	-1	1,123	-0.09%
2021/04/06	12.3	340.93	0	0.00	329.00	12.3	1,117	1.10%
2021/04/01	11	331.00	14	329.39	336.00	-3	1,090	-0.28%
2021/03/31	4	327.02	36	329.32	323.00	-32	1,061	-3.01%
2021/03/30	2	317.25	29	316.17	313.50	-27	998	-2.70%
2021/03/29	0	307.00	2	312.25	309.50	-2	990	-0.20%
2021/03/26	4	318.00	3	313.01	311.00	1	995	0.10%
2021/03/25	3.1	309.64	2	308.25	304.50	1.1	966	0.11%
2021/03/24	3	314.67	7.1	308.36	320.00	-4.1	973	-0.42%
2021/03/23	7	302.50	4	301.00	300.00	3	996	0.30%
2021/03/22	3	308.00	21	312.95	313.00	-18	1,058	-1.70%
2021/03/19	39	306.82	2	320.50	304.00	37	1,077	3.43%
2021/03/18	0	0.00	9	288.44	311.00	-9	1,001	-0.90%
2021/03/17	6	274.00	19	282.18	283.00	-13	960	-1.35%
2021/03/16	23	275.72	4	267.13	278.00	19	952	2.00%
2021/03/15	2	268.00	18	267.75	263.50	-16	933	-1.71%
2021/03/12	13	258.81	8	262.69	260.00	5	918	0.54%
2021/03/11	21	257.98	8	260.00	259.50	13	922	1.41%
2021/03/10	0.1	252.00	12	250.75	250.00	-11.9	909	-1.31%
2021/03/08	0	0.00	1	250.00	243.00	-1	938	-0.11%
2021/03/05	6	245.84	19	246.92	246.00	-13	951	-1.37%
2021/03/04	0	0.00	1	243.00	238.00	-1	976	-0.10%
2021/03/03	19	239.71	1	241.00	242.00	18	984	1.83%
2021/03/02	1	236.50	0	0.00	235.00	1	992	0.10%
2021/02/26	10	242.35	0	0.00	242.00	10	1,008	0.99%
2021/02/25	2	245.50	0	0.00	243.50	2	1,064	0.19%
2021/02/23	1	258.50	2	256.75	252.00	-1	1,127	-0.09%
2021/02/22	0	0.00	1	255.00	251.50	-1	1,213	-0.08%
2021/02/18	1	241.00	19	239.76	243.00	-18	1,252	-1.44%
2021/02/03	1	225.00	0	0.00	225.00	1	1,314	0.08%
2021/02/02	0	0.00	4	231.25	225.50	-4	1,334	-0.30%
2021/02/01	0	0.00	2	225.50	225.00	-2	1,349	-0.15%
2021/01/29	19	229.61	0	0.00	229.00	19	1,391	1.37%
2021/01/28	1	230.50	0	0.00	230.00	1	1,513	0.07%
2021/01/27	3	236.50	0	0.00	238.00	3	1,622	0.18%
2021/01/26	2	237.50	0	0.00	238.00	2	1,632	0.12%
2021/01/18	1	231.00	1	243.00	248.50	0	1,721	0.00%
2021/01/14	1	247.00	0	0.00	247.50	1	1,795	0.06%
2021/01/13	1	253.00	0	0.00	253.00	1	1,805	0.06%
2021/01/12	1	269.00	5	270.10	256.50	-4	1,804	-0.22%
2021/01/11	6	269.50	14	270.00	268.50	-8	1,808	-0.44%
2021/01/08	14	266.07	4	274.88	266.50	10	1,821	0.55%
2021/01/07	0	0.00	20	257.10	268.00	-20	1,815	-1.10%
2021/01/06	16	251.78	0	0.00	251.00	16	1,828	0.88%
2021/01/04	4	238.50	6	237.33	242.00	-2	1,825	-0.11%
2020/12/24	2	251.25	0	0.00	247.50	2	1,915	0.10%
2020/12/23	0	0.00	2	248.75	254.50	-2	1,929	-0.10%
2020/12/22	2	240.50	0	0.00	240.50	2	1,957	0.10%
2020/12/18	0	0.00	10	253.45	252.00	-10	1,999	-0.50%
2020/12/17	0	0.00	21	246.62	253.00	-21	2,009	-1.04%
2020/12/16	3	221.83	67	238.64	241.50	-64	2,072	-3.09%
2020/12/15	35	237.19	1	225.00	225.50	34	2,140	1.59%
2020/12/14	24	243.50	0	0.00	245.50	24	2,117	1.13%
2020/12/11	2	259.50	11	260.91	252.00	-9	2,146	-0.42%
2020/12/10	25	255.78	0	0.00	257.50	25	2,150	1.16%
2020/12/09	3	263.00	1.1	263.71	263.00	1.9	2,194	0.09%
2020/12/08	1	272.00	0	0.00	271.50	1	2,228	0.04%
2020/12/04	0	0.00	1	285.50	286.00	-1	2,283	-0.04%
2020/12/03	0	0.00	30	282.12	288.00	-30	2,319	-1.29%
2020/11/30	14	298.50	0	0.00	296.50	14	2,461	0.57%
2020/11/25	1	299.50	1	293.00	293.00	0	2,417	0.00%
2020/11/24	2	303.00	5	304.50	295.00	-3	2,401	-0.12%
2020/11/23	1	298.00	1	302.50	293.00	0	2,348	0.00%
2020/11/20	0	0.00	1	304.00	296.50	-1	2,323	-0.04%
2020/11/19	7	298.57	18	296.89	298.00	-11	2,290	-0.48%
2020/11/18	0	0.00	11	282.00	282.00	-11	2,194	-0.50%
2020/11/17	0	0.00	11	280.55	277.00	-11	2,172	-0.51%
2020/11/13	0	0.00	1	280.50	272.00	-1	2,213	-0.05%
2020/11/12	3	274.50	0	0.00	279.50	3	2,221	0.14%
2020/11/11	0	0.00	2	270.75	275.50	-2	2,221	-0.09%
2020/11/10	2	266.00	1	275.50	266.00	1	2,325	0.04%
2020/11/09	3	276.83	9	278.44	280.00	-6	2,397	-0.25%
2020/11/06	19	275.03	7	280.57	275.00	12	2,445	0.49%
2020/11/05	18	270.50	18	272.92	277.50	0	2,472	0.00%
2020/11/04	5	258.80	6	259.50	259.00	-1	2,377	-0.04%
2020/11/03	5	254.40	0	0.00	255.00	5	2,289	0.22%
2020/11/02	0	0.00	3	260.17	253.50	-3	2,366	-0.13%
2020/10/30	5	258.00	1	263.50	256.50	4	2,383	0.17%
2020/10/29	2	256.50	3	260.83	262.00	-1	2,454	-0.04%
2020/10/28	0.1	263.50	0	0.00	256.00	0.1	2,481	0.00%
2020/10/27	2	257.50	4	259.50	263.00	-2	2,538	-0.08%
2020/10/26	3	258.50	22	269.23	258.50	-19	2,686	-0.71%
2020/10/23	42	268.99	7	269.57	262.00	35	2,670	1.31%
2020/10/22	0	0.00	7	257.57	260.00	-7	2,631	-0.27%
2020/10/21	18	257.86	1	262.50	253.50	17	2,632	0.65%
2020/10/20	1	258.50	0	0.00	256.50	1	2,640	0.04%
2020/10/19	2	251.50	2	256.50	261.00	0	2,663	0.00%
2020/10/16	1	255.50	0	0.00	255.50	1	2,673	0.04%
2020/10/15	0	0.00	3	274.50	264.50	-3	2,698	-0.11%
2020/10/14	3	271.17	6	274.42	269.00	-3	2,733	-0.11%
2020/10/07	0	0.00	2	274.50	270.00	-2	2,778	-0.07%
2020/10/06	2	267.00	6	267.50	267.00	-4	2,795	-0.14%
2020/10/05	6	275.00	0	0.00	272.00	6	2,812	0.21%
2020/09/30	4	252.75	4	257.00	263.00	0	2,828	0.00%
2020/09/29	0	0.00	1	269.00	258.50	-1	2,851	-0.04%
2020/09/28	7	264.14	5	266.20	267.50	2	2,905	0.07%
2020/09/25	12	253.00	13	258.27	265.00	-1	3,030	-0.03%
2020/09/24	4	272.25	3	275.50	272.00	1	3,020	0.03%
2020/09/23	5	276.90	3	288.00	276.00	2	3,160	0.06%
2020/09/22	3	283.17	6	282.33	281.50	-3	3,163	-0.09%
2020/09/21	14	294.50	10	296.50	290.00	4	3,143	0.13%
2020/09/18	8	294.50	9	293.67	291.00	-1	3,076	-0.03%
2020/09/17	0	0.00	2	283.00	279.00	-2	3,057	-0.07%
2020/09/16	2	273.25	3	272.67	280.00	-1	3,091	-0.03%
2020/09/15	1	281.00	4	279.25	267.50	-3	3,115	-0.10%
2020/09/14	10	253.75	16	262.31	278.50	-6	3,137	-0.19%
2020/09/11	23	270.89	8	268.25	262.00	15	3,199	0.47%
2020/09/10	17	290.06	9	303.17	286.00	8	3,379	0.24%
2020/09/09	1	294.00	0	0.00	297.00	1	3,402	0.03%
2020/09/08	2	280.75	13	294.08	290.00	-11	3,444	-0.32%
2020/09/07	32	293.44	21	300.62	286.50	11	3,521	0.31%
2020/09/04	2	288.00	24	287.85	297.00	-22	3,509	-0.63%
2020/09/02	0	0.00	4	267.25	269.00	-4	4,011	-0.10%
2020/09/01	3	250.00	8	259.88	256.00	-5	4,187	-0.12%
2020/08/31	4	242.25	2	251.00	251.00	2	4,411	0.05%
2020/08/28	3	240.00	0	0.00	244.00	3	4,489	0.07%
2020/08/27	5	234.70	0	0.00	230.00	5	4,569	0.11%
2020/08/26	0	0.00	9	242.72	245.50	-9	4,643	-0.19%
2020/08/25	11	234.27	0	0.00	232.00	11	4,686	0.23%
2020/08/24	11	237.68	0	0.00	236.00	11	4,804	0.23%
2020/08/21	5	239.20	0	0.00	240.00	5	5,011	0.10%
2020/08/20	15	242.83	14	257.11	242.00	1	5,212	0.02%
2020/08/19	4	251.25	16	265.38	268.00	-12	5,249	-0.23%
2020/08/18	10	221.35	10	230.30	244.00	0	5,403	0.00%
2020/08/14	0	0.00	21	191.62	202.00	-21	5,662	-0.37%
2020/08/13	3	191.17	12	195.33	184.00	-9	5,716	-0.16%
2020/08/11	10	180.80	8	185.13	191.50	2	6,049	0.03%
2020/08/10	4	181.50	1	177.00	178.00	3	6,235	0.05%
2020/08/07	1	183.50	0	0.00	179.00	1	6,369	0.02%
2020/08/06	2	182.50	4	184.88	183.50	-2	6,528	-0.03%
2020/08/05	0	0.00	6	179.67	182.00	-6	6,580	-0.09%
2020/08/04	9	177.11	12	179.42	176.50	-3	6,633	-0.05%
2020/08/03	18	177.44	6	177.08	175.50	12	6,769	0.18%
2020/07/31	15	175.20	19	179.84	176.00	-4	6,832	-0.06%
2020/07/30	39	178.18	11	176.73	179.00	28	6,840	0.41%
2020/07/29	2	168.00	0	0.00	168.00	2	6,696	0.03%
2020/07/28	4	163.00	11	168.64	173.00	-7	6,699	-0.10%
2020/07/27	5	165.20	0	0.00	165.00	5	6,686	0.07%
2020/07/24	17	172.18	1	173.00	166.00	16	6,716	0.24%
2020/07/23	3	171.00	4	173.25	174.00	-1	6,796	-0.01%
2020/07/22	16	171.38	3	171.83	170.00	13	6,804	0.19%
2020/07/21	0	0.00	6	165.17	169.50	-6	6,813	-0.09%
2020/07/20	12	161.54	6	163.67	160.50	6	6,908	0.09%
2020/07/17	5	170.20	3	170.33	171.00	2	6,950	0.03%
2020/07/16	1	168.00	1	171.00	175.00	0	6,941	0.00%
2020/07/15	1	171.50	0	0.00	168.00	1	6,926	0.01%
2020/07/14	2	172.25	0	0.00	172.00	2	6,917	0.03%
2020/07/13	3	178.17	4	177.75	178.00	-1	6,911	-0.01%
2020/07/10	2	172.75	44	170.41	173.50	-42	6,918	-0.61%
2020/07/09	0	0.00	1	179.00	176.50	-1	6,925	-0.01%
2020/07/08	2	183.75	7	183.07	180.00	-5	6,934	-0.07%
2020/07/07	16	183.34	3	184.00	178.50	13	6,903	0.19%
2020/07/06	19	184.61	50	184.38	186.50	-31	6,883	-0.45%
2020/07/03	11	173.91	7	176.50	177.00	4	6,771	0.06%
2020/07/02	23	175.52	2	181.50	174.00	21	6,770	0.31%
2020/07/01	0	0.00	35	174.59	172.50	-35	6,614	-0.53%
2020/06/30	50	171.23	1	173.00	173.00	49	6,593	0.74%
2020/06/29	9	170.17	13	172.54	168.50	-4	6,618	-0.06%
2020/06/24	12	176.96	11	181.73	168.00	1	6,594	0.02%
2020/06/23	15	173.10	11	175.32	175.50	4	6,506	0.06%
2020/06/22	16	172.88	11	175.00	172.00	5	6,511	0.08%
2020/06/19	1	169.50	2	168.00	173.50	-1	6,471	-0.02%
2020/06/18	9	173.11	13	172.15	169.00	-4	6,444	-0.06%
2020/06/17	13	170.35	20	172.38	170.00	-7	6,328	-0.11%
2020/06/16	2	163.50	5	164.80	160.50	-3	6,116	-0.05%
2020/06/15	2	159.50	3	158.83	159.50	-1	6,085	-0.02%
2020/06/12	7	162.36	5	164.90	161.50	2	6,040	0.03%
2020/06/11	7	166.36	10	168.20	171.00	-3	5,955	-0.05%
2020/06/10	7	169.29	6	169.75	166.00	1	5,878	0.02%
2020/06/09	27	173.06	25	175.24	167.00	2	5,770	0.03%
2020/06/08	0	0.00	13	164.69	171.50	-13	5,392	-0.24%
2020/06/05	8	154.69	36	147.81	156.00	-28	5,238	-0.53%
2020/06/04	32.6	141.64	4	144.00	142.00	28.6	5,032	0.57%
2020/06/03	4.1	142.67	5	145.40	139.50	-0.9	4,976	-0.02%
2020/06/02	2.1	137.05	2	139.25	139.00	0.1	4,909	0.00%
2020/06/01	0	0.00	2	139.25	140.00	-2	4,867	-0.04%
2020/05/29	6.2	136.92	12	139.04	142.00	-5.8	4,834	-0.12%
2020/05/28	16	140.94	8	147.06	137.00	8	4,729	0.17%
2020/05/27	25	139.18	32.4	139.74	142.50	-7.4	4,536	-0.16%
2020/05/26	17	138.53	4	138.25	136.00	13	4,396	0.30%
2020/05/25	5.1	141.70	1	144.50	141.50	4.1	4,331	0.09%
2020/05/22	26.1	137.32	29	138.57	141.00	-2.9	4,180	-0.07%
2020/05/21	0.1	131.50	8	132.25	131.00	-7.9	3,975	-0.20%
2020/05/20	21.1	124.10	93	127.43	130.50	-71.9	3,910	-1.84%
2020/05/19	42	130.57	54	135.91	127.00	-12	3,769	-0.32%
2020/05/18	7	128.79	24	128.00	133.00	-17	3,513	-0.48%
2020/05/15	13	116.35	15	117.17	121.00	-2	3,353	-0.06%
2020/05/14	23	111.76	10	112.55	110.00	13	3,145	0.41%
2020/05/13	11	110.82	14	111.57	108.50	-3	3,021	-0.10%
2020/05/12	17	108.24	21	109.71	106.50	-4	2,883	-0.14%
2020/05/11	11	100.95	11	103.18	108.00	0	2,798	0.00%
2020/05/08	43	101.02	36	102.78	98.50	7	2,754	0.25%
2020/05/07	3	93.93	19	90.38	96.10	-16	2,596	-0.62%
2020/05/06	17	85.30	43	87.07	87.40	-26	2,675	-0.97%
2020/05/05	7	84.16	0	0.00	84.10	7	2,669	0.26%
2020/05/04	19	85.32	3	87.07	84.60	16	2,780	0.58%
2020/04/30	8	86.46	1	86.60	86.00	7	2,902	0.24%
2020/04/29	6	87.50	10	88.04	87.10	-4	3,163	-0.13%
2020/04/28	26	86.09	12	85.39	86.10	14	3,283	0.43%
2020/04/27	0	0.00	22	84.08	84.20	-22	3,286	-0.67%
2020/04/24	24	82.60	25	82.57	82.40	-1	3,375	-0.03%
2020/04/23	22	83.57	17	82.89	83.90	5	3,675	0.14%
2020/04/22	30	77.19	33	76.95	80.80	-3	3,712	-0.08%
2020/04/21	27	74.90	4	75.45	74.60	23	3,673	0.63%
2020/04/20	4	75.30	9	74.99	75.90	-5	3,653	-0.14%
2020/04/17	25	75.34	2	73.80	74.00	23	3,638	0.63%
2020/04/15	10	75.23	40	76.63	74.40	-30	3,607	-0.83%
2020/04/14	8	74.95	45	74.90	76.30	-37	3,573	-1.04%
2020/04/13	69	73.10	20	73.26	72.80	49	3,553	1.38%
2020/04/10	8	71.28	4	71.53	70.80	4	3,504	0.11%
2020/04/09	11	71.18	38	72.05	72.10	-27	3,491	-0.77%
2020/04/08	15	69.13	11	69.35	70.00	4	3,455	0.12%
2020/04/07	5	67.10	3	67.13	67.10	2	3,463	0.06%
2020/04/06	1	63.90	6	64.75	64.90	-5	3,429	-0.15%
2020/04/01	8	63.30	6	64.38	63.50	2	3,410	0.06%
2020/03/31	15	63.35	30	64.24	64.30	-15	3,396	-0.44%
2020/03/30	25	61.45	15	61.95	62.50	10	3,347	0.30%
2020/03/27	10	63.20	0	0.00	62.40	10	3,333	0.30%
2020/03/26	6	61.25	36	62.72	63.70	-30	3,296	-0.91%
2020/03/25	2	57.35	8	57.78	60.10	-6	3,256	-0.18%
2020/03/24	5	55.08	0	0.00	54.70	5	3,230	0.15%
2020/03/20	3	51.10	2	53.10	53.10	1	3,209	0.03%
2020/03/19	0	0.00	1	48.35	48.35	-1	3,207	-0.03%
2020/03/17	2	54.10	0	0.00	56.70	2	3,168	0.06%
2020/03/16	2	62.60	8	63.99	59.10	-6	3,177	-0.19%
2020/03/13	32	62.70	1	64.50	64.00	31	3,185	0.97%
2020/03/11	0	0.00	6	79.33	77.30	-6	3,120	-0.19%
2020/03/10	2	75.75	0	0.00	76.60	2	3,119	0.06%
2020/03/09	10	78.80	5	80.88	77.80	5	3,122	0.16%
2020/03/05	20	80.49	16	81.84	81.70	4	3,137	0.13%
2020/03/04	0	0.00	1	79.30	78.50	-1	3,138	-0.03%
2020/03/03	1	80.70	0	0.00	79.70	1	3,177	0.03%
2020/02/27	0	0.00	13	83.12	80.10	-13	3,266	-0.40%
2020/02/26	0	0.00	5	81.54	80.00	-5	3,277	-0.15%
2020/02/25	0	0.00	4	79.25	79.40	-4	3,401	-0.12%
2020/02/24	6	81.88	0	0.00	81.60	6	3,396	0.18%
2020/02/21	6	84.12	0	0.00	84.00	6	3,388	0.18%
2020/02/20	1	84.50	2	85.20	86.00	-1	3,388	-0.03%
2020/02/19	31	84.97	1	85.30	84.40	30	3,373	0.89%
2020/02/18	0	0.00	1	83.10	82.80	-1	3,341	-0.03%
2020/02/17	1	85.00	15	86.21	83.80	-14	3,408	-0.41%
2020/02/14	1	85.60	13	86.02	86.50	-12	3,378	-0.36%
2020/02/13	17	85.01	3	86.53	84.50	14	3,367	0.42%
2020/02/12	48	85.51	13	85.08	86.00	35	3,352	1.04%
2020/02/11	23	83.54	3	84.70	84.50	20	3,332	0.60%
2020/02/10	16	81.44	10	81.76	82.40	6	3,354	0.18%
2020/02/07	3	87.20	28	88.49	83.60	-25	3,354	-0.75%
2020/02/06	13	84.92	3	86.87	87.00	10	3,197	0.31%
2020/02/05	16	86.13	4	86.85	85.40	12	3,173	0.38%
2020/02/04	26	85.00	46	87.59	88.30	-20	3,095	-0.65%
2020/02/03	28	87.54	10	90.84	86.50	18	3,070	0.59%
2020/01/31	8	83.54	8	85.09	86.00	0	2,925	0.00%
2020/01/30	12	78.30	12	79.47	78.20	0	2,827	0.00%
2020/01/20	10	80.14	17	80.81	82.20	-7	2,900	-0.24%
2020/01/17	13	79.68	13	82.25	79.00	0	2,823	0.00%
2020/01/16	7	75.61	6	75.42	76.60	1	2,544	0.04%
2020/01/15	1	69.70	7	69.70	69.70	-6	2,412	-0.25%
2020/01/13	0	0.00	1	63.10	63.00	-1	2,690	-0.04%
2020/01/10	0	0.00	2	62.70	62.70	-2	3,060	-0.07%
2020/01/08	1	62.20	0	0.00	61.50	1	3,350	0.03%
2020/01/07	4	63.58	1	62.50	62.50	3	3,359	0.09%
2020/01/06	0	0.00	2	65.50	65.40	-2	3,372	-0.06%
2020/01/03	0	0.00	3	66.40	66.30	-3	3,474	-0.09%
2020/01/02	2	67.80	0	0.00	67.30	2	3,541	0.06%
2019/12/31	5	67.36	6	67.97	67.50	-1	3,551	-0.03%
2019/12/26	4	65.75	0	0.00	65.50	4	3,568	0.11%
2019/12/25	5	65.88	0	0.00	66.10	5	3,571	0.14%
2019/12/24	1	65.60	0	0.00	65.80	1	3,591	0.03%
2019/12/23	0	0.00	1	66.60	66.50	-1	3,603	-0.03%
2019/12/18	2	67.35	0	0.00	66.50	2	3,860	0.05%
2019/12/17	1	67.70	0	0.00	67.60	1	3,883	0.03%
2019/12/16	2	65.20	7	67.36	68.00	-5	3,905	-0.13%
2019/12/13	0	0.00	2	66.30	66.30	-2	3,910	-0.05%
2019/12/11	11	68.13	0	0.00	67.80	11	3,965	0.28%
2019/12/05	0	0.00	1	68.30	66.20	-1	4,187	-0.02%
2019/12/04	1	66.30	8	67.61	66.60	-7	4,248	-0.16%
2019/12/03	8	66.90	0	0.00	66.90	8	4,368	0.18%
2019/12/02	0	0.00	3	67.37	68.60	-3	4,474	-0.07%
2019/11/28	10	71.03	24	71.98	71.10	-14	4,649	-0.30%
2019/11/27	27	71.62	4	71.20	71.00	23	4,666	0.49%
2019/11/25	4	70.50	0.1	71.00	69.30	4	4,803	0.08%
2019/11/22	2	71.80	1	72.10	70.70	1	4,731	0.02%
2019/11/21	1	65.30	1	66.80	66.50	0	4,589	0.00%
2019/11/19	3	64.60	0	0.00	64.90	3	4,543	0.07%
2019/11/18	0	0.00	1	64.30	63.40	-1	4,521	-0.02%
2019/11/15	1	64.10	2	63.55	63.10	-1	4,512	-0.02%
2019/11/14	2	62.65	2	63.00	62.90	0	4,505	0.00%
2019/11/08	0	0.00	7	66.66	67.20	-7	4,432	-0.16%
2019/11/06	1	71.50	1	70.80	70.00	0	4,353	0.00%
2019/11/05	0	0.00	0	69.80	70.00	0	4,298	0.00%
2019/10/31	0	0.00	6	71.42	69.70	-6	4,206	-0.14%
2019/10/29	0	0.00	2	67.90	68.10	-2	3,953	-0.05%
2019/10/28	0	0.00	2	68.40	68.50	-2	3,914	-0.05%
2019/10/24	1	64.20	1	64.20	65.30	0	3,710	0.00%
2019/10/23	1	64.20	0	64.10	64.10	1	3,684	0.03%
2019/10/22	0	0.00	10	67.60	65.60	-10	3,657	-0.27%
2019/10/21	2	66.80	0	0.00	67.40	2	3,559	0.06%
2019/10/18	21	62.30	13	63.78	63.80	8	3,409	0.24%
2019/10/17	8	58.85	6	58.97	59.70	2	3,072	0.07%
2019/10/16	2	54.20	1	54.40	54.30	1	2,871	0.03%
2019/10/14	1	54.50	0	0.00	53.80	1	2,944	0.03%
2019/10/09	5	55.80	1	55.90	55.00	4	2,983	0.13%
2019/10/08	0	0.00	1	55.50	56.50	-1	2,929	-0.03%
2019/09/27	0	0.00	1	52.60	51.90	-1	2,892	-0.03%
2019/09/25	1	56.40	15	55.54	54.40	-14	2,881	-0.49%
2019/09/24	3	52.90	0	0.00	55.30	3	2,715	0.11%
2019/09/23	6	53.07	0	0.00	52.60	6	2,631	0.23%
2019/09/20	0	0.00	1	51.00	51.10	-1	2,600	-0.04%
2019/09/18	0	0.00	1	52.30	52.90	-1	2,550	-0.04%
2019/09/17	2	52.30	1	52.60	53.50	1	2,530	0.04%
2019/09/16	9	53.36	5	52.90	52.60	4	2,502	0.16%
2019/09/12	7	52.81	8	52.38	52.20	-1	2,461	-0.04%
2019/09/11	3	54.50	5	54.42	54.30	-2	2,403	-0.08%
2019/09/10	0	0.00	1	52.50	51.70	-1	2,253	-0.04%
2019/09/09	1	52.30	0	0.00	51.90	1	2,251	0.04%
2019/09/06	4	51.00	6	51.30	50.40	-2	2,257	-0.09%
2019/09/05	3	53.50	4	52.35	52.00	-1	2,194	-0.05%
2019/09/04	10	54.78	3	55.07	57.70	7	2,074	0.34%
2019/09/03	0	0.00	2	53.05	53.20	-2	2,007	-0.10%
2019/09/02	4	51.90	2	53.65	53.10	2	1,911	0.10%
2019/08/30	2	48.50	1	48.45	49.10	1	1,762	0.06%
2019/08/29	0	0.00	4	47.44	48.00	-4	1,691	-0.24%
2019/08/28	1	43.50	12	43.17	44.95	-11	1,527	-0.72%
2019/08/26	0	0.00	3	40.25	40.35	-3	1,420	-0.21%
2019/08/20	0	0.00	3	40.35	40.30	-3	1,412	-0.21%
2019/08/14	2	39.80	0	0.00	39.20	2	1,387	0.14%
2019/08/06	0	0.00	1	38.15	38.15	-1	1,431	-0.07%
2019/08/05	0	0.00	3	36.63	36.60	-3	1,423	-0.21%
2019/08/02	2	38.00	1	37.50	37.50	1	1,416	0.07%
2019/08/01	0	0.00	1	39.50	38.80	-1	1,409	-0.07%
2019/07/31	0	0.00	3	38.52	38.95	-3	1,416	-0.21%
2019/07/30	1	38.15	1	38.50	38.15	0	1,406	0.00%
2019/07/29	1	39.30	0	0.00	39.40	1	1,384	0.07%
2019/07/25	0	0.00	1	39.70	39.80	-1	1,357	-0.07%
2019/07/24	1	40.65	1	41.00	40.00	0	1,327	0.00%
2019/07/23	10	40.99	3	40.98	40.65	7	1,307	0.54%
2019/07/22	7	43.09	2	42.35	42.90	5	1,260	0.40%
2019/07/19	3	41.50	3	41.78	42.90	0	1,217	0.00%
2019/07/18	2	40.88	5	41.41	41.40	-3	1,185	-0.25%
2019/07/17	10	42.20	3	42.32	40.70	7	1,126	0.62%
2019/07/16	8	41.13	6	41.43	40.95	2	1,037	0.19%
2019/07/15	9	39.21	0	0.00	41.10	9	996	0.90%
2019/07/12	0	0.00	5	38.40	38.10	-5	927	-0.54%
2019/07/10	0	0.00	1	37.15	37.30	-1	867	-0.12%
2019/07/09	13	37.16	1	37.10	37.65	12	844	1.42%
2019/07/05	3	35.27	0	0.00	35.40	3	793	0.38%
2019/07/03	1	35.45	1	35.50	34.95	0	763	0.00%
2019/06/25	1	35.00	0	0.00	34.55	1	725	0.14%
2019/06/24	0	0.00	2	35.65	35.35	-2	710	-0.28%
2019/06/19	2	35.08	0	0.00	34.70	2	684	0.29%
2019/06/17	1.1	35.20	0	0.00	35.10	1.1	682	0.15%
2019/06/14	2	35.40	2	35.60	35.15	0	644	0.00%
2019/06/13	1	34.00	0	0.00	34.55	1	581	0.17%
2019/06/11	1	33.60	0	0.00	34.85	1	529	0.19%
2019/05/31	0	0.00	1	32.10	32.20	-1	473	-0.21%
2019/05/30	1	32.10	0	0.00	32.35	1	470	0.21%
2019/05/27	4	31.95	1	32.05	32.20	3	466	0.64%
2019/05/20	0	0.00	1	31.55	32.15	-1	423	-0.24%
2019/05/17	0	0.00	2	32.40	32.20	-2	414	-0.48%
2019/05/16	2	32.60	3	32.80	32.80	-1	404	-0.25%
2019/05/15	2	33.20	2	33.60	33.40	0	384	0.00%
2019/05/14	1	32.15	5	32.80	32.80	-4	333	-1.20%
2019/05/08	2	30.85	0	0.00	30.65	2	279	0.72%
2019/05/06	0	0.00	3	29.80	29.95	-3	263	-1.14%
2019/04/08	0	0.00	1	28.80	28.85	-1	201	-0.50%
2019/03/26	0	0.00	1	28.50	28.50	-1	177	-0.56%
2019/03/11	1	28.60	0	0.00	28.60	1	145	0.69%
2019/02/27	3	27.30	0	0.00	27.50	3	142	2.10%
2019/02/19	0	0.00	1	27.45	27.50	-1	139	-0.72%
2019/02/14	1	27.65	0	0.00	27.55	1	135	0.74%
2019/01/25	0	0.00	2	26.75	26.70	-2	130	-1.53%
2019/01/17	2	26.05	0	0.00	26.05	2	149	1.33%
2019/01/09	0	0.00	2	25.85	26.00	-2	146	-1.36%
2018/12/28	1	25.15	1	25.15	25.15	0	167	0.00%
2018/12/03	0	0.00	2	26.53	26.60	-2	180	-1.11%
2018/11/30	0	0.00	1	26.40	26.05	-1	177	-0.56%
2018/09/11	0	0.00	1	26.00	26.10	-1	202	-0.49%
2018/08/21	1	26.25	0	0.00	26.30	1	449	0.22%
2018/08/17	1	26.10	0	0.00	25.85	1	456	0.22%
2018/08/13	3	25.80	2	25.85	25.90	1	461	0.22%
2018/07/27	1	28.15	0	0.00	28.05	1	519	0.19%
2018/07/06	0	0.00	1	27.35	27.50	-1	718	-0.14%
2018/07/04	0	0.00	1	28.75	28.55	-1	788	-0.13%
2018/06/13	2	32.20	0	0.00	31.95	2	1,267	0.16%
2018/06/11	0	0.00	3	31.67	32.30	-3	1,439	-0.21%
2018/06/06	1	31.60	0	0.00	31.85	1	1,528	0.07%
2018/06/04	1	32.50	0	0.00	31.50	1	1,475	0.07%
2018/05/30	4	30.30	0	0.00	30.40	4	1,501	0.27%
2018/05/28	0	0.00	2	30.15	30.45	-2	1,542	-0.13%
2018/05/24	2	29.95	0	0.00	29.75	2	1,578	0.13%
2018/05/23	0	0.00	5	30.20	29.90	-5	1,586	-0.32%
2018/04/25	0	0.00	1	31.95	31.90	-1	2,537	-0.04%
2018/04/24	209	32.49	0	0.00	31.90	209	2,605	8.02%	大買/鉅額交易
2018/04/23	1	31.75	0	0.00	33.15	1	2,632	0.04%
2018/04/17	0	0.00	1	31.50	30.70	-1	2,615	-0.04%
2018/04/12	0	0.00	2	32.98	33.45	-2	2,573	-0.08%
2018/04/10	2	33.83	1	33.90	33.45	1	2,531	0.04%
2018/04/09	1	32.85	0	0.00	32.90	1	2,480	0.04%
2018/04/03	1	33.30	0	0.00	33.20	1	2,467	0.04%
2018/04/02	0	0.00	4	34.23	33.85	-4	2,450	-0.16%
2018/03/29	1	31.50	0	0.00	31.50	1	2,301	0.04%
2018/03/27	2	31.33	6	31.33	31.55	-4	2,291	-0.17%
2018/03/26	0	0.00	2	32.20	32.20	-2	2,269	-0.09%
2018/03/22	1	31.60	0	0.00	31.00	1	2,193	0.05%
2018/03/21	0	0.00	2	33.00	32.60	-2	2,154	-0.09%
2018/03/19	7	33.90	1	34.20	32.60	6	2,089	0.29%
2018/03/16	1	33.20	0	0.00	33.35	1	2,016	0.05%
2018/03/15	1	33.60	10	32.87	32.75	-9	1,968	-0.46%
2018/03/14	7	31.49	0	0.00	32.10	7	1,820	0.38%
2018/03/08	1	29.90	1	29.95	29.55	0	1,695	0.00%
2018/03/07	1	29.65	0	0.00	29.55	1	1,674	0.06%
2018/03/01	0	0.00	1	28.55	29.30	-1	1,635	-0.06%
2018/02/27	3	28.95	0	0.00	28.15	3	1,627	0.18%
2018/02/09	1	27.60	1	26.55	27.35	0	1,569	0.00%
2018/02/07	2	29.23	0	0.00	28.40	2	1,534	0.13%
2018/02/02	1	30.60	0	0.00	30.65	1	1,435	0.07%
2018/01/31	0	0.00	1	31.85	31.70	-1	1,389	-0.07%
2018/01/30	1	32.15	2	32.75	32.00	-1	1,361	-0.07%
2018/01/26	2	35.20	0	0.00	35.05	2	1,178	0.17%
2018/01/25	12	35.11	11	35.15	33.60	1	1,106	0.09%
2018/01/24	1	34.70	4	33.68	34.65	-3	1,019	-0.29%
2018/01/23	9	33.09	11	33.57	33.50	-2	933	-0.21%
2018/01/22	2	31.43	0	0.00	31.60	2	745	0.27%
2018/01/18	3	30.82	3	29.38	29.15	0	599	0.00%
2018/01/17	0	0.00	1	29.25	29.80	-1	525	-0.19%
2018/01/08	2	26.95	2	26.95	27.15	0	528	0.00%